Hon. Precision, Inc. (TPEX:7769)
Taiwan · Delayed Price · Currency is TWD 1,745.00
+15.00 (0.87%)
At close: Sep 26, 2025
Hon. Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,715.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.16% | 576,015 |
| Sep 25, 2025 | 1,760.00 | 1,760.00 | 1,710.00 | 1,730.00 | 1,730.00 | -1.42% | 1,256,401 |
| Sep 24, 2025 | 1,830.00 | 1,830.00 | 1,730.00 | 1,755.00 | 1,755.00 | -4.10% | 1,230,993 |
| Sep 23, 2025 | 1,840.00 | 1,870.00 | 1,780.00 | 1,830.00 | 1,830.00 | -0.54% | 1,183,938 |
| Sep 22, 2025 | 1,875.00 | 1,895.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.65% | 1,257,951 |
| Sep 19, 2025 | 1,920.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.31% | 708,701 |
| Sep 18, 2025 | 1,890.00 | 1,920.00 | 1,885.00 | 1,915.00 | 1,915.00 | 1.86% | 913,399 |
| Sep 17, 2025 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.27% | 537,960 |
| Sep 16, 2025 | 1,865.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.07% | 1,339,335 |
| Sep 15, 2025 | 1,840.00 | 1,865.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.36% | 1,037,642 |
| Sep 12, 2025 | 1,815.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,840.00 | 1.38% | 748,792 |
| Sep 11, 2025 | 1,825.00 | 1,830.00 | 1,775.00 | 1,815.00 | 1,815.00 | -0.27% | 633,850 |
| Sep 10, 2025 | 1,830.00 | 1,845.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.55% | 665,454 |
| Sep 9, 2025 | 1,810.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.10% | 890,532 |
| Sep 8, 2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.26% | 1,375,020 |
| Sep 5, 2025 | 1,730.00 | 1,770.00 | 1,715.00 | 1,770.00 | 1,770.00 | 2.91% | 1,091,196 |
| Sep 4, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 299,391 |
| Sep 3, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 323,091 |
| Sep 2, 2025 | 1,720.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.29% | 377,135 |
| Sep 1, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.87% | 482,916 |
| Aug 29, 2025 | 1,700.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 681,193 |
| Aug 28, 2025 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 348,385 |
| Aug 27, 2025 | 1,705.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 393,938 |
| Aug 26, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.16% | 433,575 |
| Aug 25, 2025 | 1,730.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.88% | 1,110,209 |
| Aug 22, 2025 | 1,730.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.58% | 972,131 |
| Aug 21, 2025 | 1,680.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2.69% | 2,297,754 |
| Aug 20, 2025 | 1,620.00 | 1,700.00 | 1,590.00 | 1,675.00 | 1,675.00 | 3.72% | 2,732,656 |
| Aug 19, 2025 | 1,610.00 | 1,620.00 | 1,575.00 | 1,615.00 | 1,615.00 | 0.31% | 350,425 |
| Aug 18, 2025 | 1,605.00 | 1,620.00 | 1,535.00 | 1,610.00 | 1,610.00 | 1.26% | 879,951 |
| Aug 15, 2025 | 1,615.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.93% | 777,643 |
| Aug 14, 2025 | 1,600.00 | 1,640.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.31% | 491,160 |
| Aug 13, 2025 | 1,640.00 | 1,645.00 | 1,565.00 | 1,610.00 | 1,610.00 | -0.62% | 1,210,339 |
| Aug 12, 2025 | 1,680.00 | 1,680.00 | 1,595.00 | 1,620.00 | 1,620.00 | -3.28% | 1,059,163 |
| Aug 11, 2025 | 1,640.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,675.00 | 2.45% | 1,890,915 |
| Aug 8, 2025 | 1,595.00 | 1,640.00 | 1,585.00 | 1,635.00 | 1,635.00 | 2.51% | 1,166,113 |
| Aug 7, 2025 | 1,580.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | 2.57% | 958,008 |
| Aug 6, 2025 | 1,510.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,555.00 | 1.97% | 329,373 |
| Aug 5, 2025 | 1,520.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.66% | 328,168 |
| Aug 4, 2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,515.00 | 1,515.00 | -2.26% | 324,800 |
| Aug 1, 2025 | 1,560.00 | 1,565.00 | 1,400.00 | 1,550.00 | 1,550.00 | -0.64% | 401,764 |
| Jul 31, 2025 | 1,485.00 | 1,580.00 | 1,485.00 | 1,560.00 | 1,560.00 | 4.00% | 830,000 |
| Jul 30, 2025 | 1,505.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.01% | 368,127 |
| Jul 29, 2025 | 1,560.00 | 1,570.00 | 1,475.00 | 1,485.00 | 1,485.00 | -4.50% | 988,993 |
| Jul 28, 2025 | 1,575.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.96% | 418,086 |
| Jul 25, 2025 | 1,610.00 | 1,610.00 | 1,525.00 | 1,570.00 | 1,570.00 | -2.48% | 999,700 |
| Jul 24, 2025 | 1,600.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 647,198 |
| Jul 23, 2025 | 1,580.00 | 1,625.00 | 1,515.00 | 1,610.00 | 1,587.64 | 1.90% | 1,603,262 |
| Jul 22, 2025 | 1,650.00 | 1,660.00 | 1,545.00 | 1,580.00 | 1,558.05 | -2.77% | 2,417,436 |
| Jul 21, 2025 | 1,465.00 | 1,625.00 | 1,460.00 | 1,625.00 | 1,602.43 | 11.68% | 6,507,183 |